DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 277
Expiration Date: 09/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.193241 ... ... 183.800 -0.800 183 94000 0.013 0 0.013 ... ... 0.610505
1.169142 ... ... 181.800 -0.800 181 96000 0.013 0 0.013 ... ... 0.599029
1.145591 ... ... 179.800 -0.800 179 98000 0.013 0 0.013 ... ... 0.587794
1.122564 ... ... 177.800 -0.800 177 100000 0.013 0 0.013 ... ... 0.576785
1.100037 ... ... 175.800 -0.800 175 102000 0.013 0 0.013 ... ... 0.565996
1.077989 ... ... 173.800 -0.800 173 104000 0.013 0 0.013 ... ... 0.555419
1.056401 ... ... 171.800 -0.800 171 106000 0.013 0 0.013 ... ... 0.545045
1.035253 ... ... 169.800 -0.800 169 108000 0.013 0 0.013 ... ... 0.534867
1.014529 ... ... 167.800 -0.800 167 110000 0.013 0 0.013 ... ... 0.524877
0.99421 ... ... 165.800 -0.800 165 112000 0.013 0 0.013 ... ... 0.515069
0.974283 ... ... 163.800 -0.800 163 114000 0.013 0 0.013 ... ... 0.505435
0.954731 ... ... 161.800 -0.800 161 116000 0.013 0 0.013 ... ... 0.495969
0.935541 ... ... 159.800 -0.800 159 118000 0.013 0 0.013 ... ... 0.486663
0.916699 ... ... 157.800 -0.800 157 120000 0.013 0 0.013 ... ... 0.47751
0.898194 ... ... 155.800 -0.800 155 122000 0.013 0 0.013 ... ... 0.468508
0.880013 ... ... 153.800 -0.800 153 124000 0.013 0 0.013 ... ... 0.459652
0.862145 ... ... 151.800 -0.800 151 126000 0.013 0 0.013 ... ... 0.450938
0.84458 ... ... 149.800 -0.800 149 128000 0.013 0 0.013 ... ... 0.442359
0.827307 ... ... 147.800 -0.800 147 130000 0.013 0 0.013 ... ... 0.433913
0.810316 ... ... 145.800 -0.800 145 132000 0.013 0 0.013 ... ... 0.425594
0.793599 ... ... 143.800 -0.800 143 134000 0.013 0 0.013 ... ... 0.417399
0.777147 ... ... 141.800 -0.800 141 136000 0.013 0 0.013 ... ... 0.409322
0.76095 ... ... 139.800 -0.800 139 138000 0.013 0 0.013 ... ... 0.401357
0.745002 ... ... 137.800 -0.800 137 140000 0.013 0 0.013 ... ... 0.393505
0.729295 ... ... 135.800 -0.800 135 142000 0.013 0 0.013 ... ... 0.385762
0.713821 ... ... 133.800 -0.800 133 144000 0.013 0 0.013 ... ... 0.378125
0.698574 ... ... 131.800 -0.800 131 146000 0.013 0 0.013 ... ... 0.370591
0.683547 ... ... 129.800 -0.800 129 148000 0.013 0 0.013 ... ... 0.363157
0.668733 ... ... 127.800 -0.800 127 150000 0.013 0 0.013 ... ... 0.355819
0.654127 ... ... 125.800 -0.800 125 152000 0.013 0 0.013 ... ... 0.348575
0.639723 ... ... 123.800 -0.800 123 154000 0.013 0 0.013 ... ... 0.34142
0.625515 ... ... 121.800 -0.800 121 156000 0.013 0 0.013 ... ... 0.334352
0.611497 ... ... 119.800 -0.800 119 158000 0.013 0 0.013 ... ... 0.32737
0.597665 ... ... 117.800 -0.800 117 160000 0.013 0 0.013 ... ... 0.320473
0.584014 ... ... 115.800 -0.800 115 162000 0.013 0 0.013 ... ... 0.313659
0.570539 ... ... 113.800 -0.800 113 164000 0.013 0 0.013 ... ... 0.306924
0.557234 ... ... 111.800 -0.800 111 166000 0.013 0 0.013 ... ... 0.300267
0.544097 ... ... 109.800 -0.800 109 168000 0.013 0 0.013 ... ... 0.293685
0.531123 ... ... 107.800 -0.800 107 170000 0.013 0 0.013 ... ... 0.287174
0.518308 ... ... 105.800 -0.800 105 172000 0.013 0 0.013 ... ... 0.280731
0.505647 ... ... 103.800 -0.800 103 174000 0.013 0 0.013 ... ... 0.274358
0.493137 ... ... 101.800 -0.800 101 176000 0.013 0 0.013 ... ... 0.268053
0.480775 ... ... 99.800 -0.800 99 178000 0.013 0 0.013 ... ... 0.261814
0.468556 ... ... 97.800 -0.800 97 180000 0.013 0 0.013 ... ... 0.25564
0.456478 ... ... 95.800 -0.800 95 182000 0.013 0 0.013 ... ... 0.249528
0.444537 ... ... 93.800 -0.800 93 184000 0.013 0 0.013 ... ... 0.243476
0.43273 ... ... 91.800 -0.800 91 186000 0.013 0 0.013 ... ... 0.23748
0.421054 ... ... 89.800 -0.800 89 188000 0.013 0 0.013 ... ... 0.231541
0.409506 ... ... 87.800 -0.800 87 190000 0.013 0 0.013 ... ... 0.225658
0.398083 ... ... 85.800 -0.800 85 192000 0.013 0 0.013 ... ... 0.219834
0.386783 ... ... 83.800 -0.800 83 194000 0.013 0 0.013 ... ... 0.214063
0.375602 ... ... 81.800 -0.800 81 196000 0.013 0 0.013 ... ... 0.208344
0.364539 ... ... 79.800 -0.800 79 198000 0.013 0 0.013 ... ... 0.202673
0.35359 ... ... 77.800 -0.800 77 200000 0.013 0 0.013 ... ... 0.197049
0.342753 ... ... 75.800 -0.800 75 202000 0.013 0 0.013 ... ... 0.191473
0.332027 ... ... 73.800 -0.800 73 204000 0.013 0 0.013 ... ... 0.185944
0.321408 ... ... 71.800 -0.800 71 206000 0.013 0 0.013 ... ... 0.180461
0.310894 ... ... 69.800 -0.800 69 208000 0.013 0 0.013 ... ... 0.175022
0.300484 ... ... 67.800 -0.800 67 210000 0.013 0 0.013 ... ... 0.169623
0.290175 ... ... 65.800 -0.800 65 212000 0.013 0 0.013 ... ... 0.164267
0.279965 ... ... 63.800 -0.800 63 214000 0.013 0 0.013 ... ... 0.158952
0.269853 ... ... 61.800 -0.800 61 216000 0.013 0 0.013 ... ... 0.153676
0.259835 ... ... 59.800 -0.800 59 218000 0.013 0 0.013 ... ... 0.148438
0.249912 ... ... 57.800 -0.800 57 220000 0.013 0 0.013 ... ... 0.143233
0.24008 ... ... 55.800 -0.800 55 222000 0.025 0.013 0.013 ... ... 0.147868
0.230338 ... ... 53.800 -0.800 53 224000 0.025 0 0.025 ... ... 0.142421
0.220684 ... ... 51.800 -0.800 51 226000 0.025 0 0.025 ... ... 0.13701
0.211117 ... ... 49.800 -0.800 49 228000 0.050 0.025 0.025 ... ... 0.142331
0.201635 ... ... 47.800 -0.800 47 230000 0.050 0 0.050 ... ... 0.136626
0.192237 ... ... 45.800 -0.800 45 232000 0.075 0.025 0.050 ... ... 0.137808
0.18292 ... ... 43.800 -0.800 43 234000 0.100 0.025 0.075 ... ... 0.137165
0.173685 ... ... 41.800 -0.800 41 236000 0.150 0.025 0.125 ... ... 0.139148
0.166179 ... ... 39.800 -0.775 39.025 238000 0.200 0.050 0.150 ... ... 0.139062
0.160252 ... ... 37.825 -0.750 37.075 240000 0.250 0.025 0.225 ... ... 0.137679
0.1542 ... ... 35.875 -0.750 35.125 242000 0.350 0.075 0.275 ... ... 0.139358
0.150724 ... ... 33.950 -0.725 33.225 244000 0.450 0.075 0.375 ... ... 0.139203
0.146744 ... ... 32.050 -0.725 31.325 246000 0.550 0.075 0.475 ... ... 0.137791
0.144509 ... ... 30.200 -0.725 29.475 248000 0.700 0.075 0.625 ... ... 0.137838
0.142471 ... ... 28.350 -0.700 27.650 250000 0.875 0.100 0.775 ... ... 0.137612
0.141336 ... ... 26.550 -0.675 25.875 252000 1.075 0.100 0.975 ... ... 0.137057
0.139953 ... ... 24.800 -0.675 24.125 254000 1.325 0.125 1.200 ... ... 0.136943
0.138984 ... ... 23.100 -0.675 22.425 256000 1.625 0.125 1.500 ... ... 0.137007
0.138212 ... ... 21.425 -0.650 20.775 258000 1.950 0.125 1.825 ... ... 0.136435
0.137489 18.500 18.500 19.825 -0.650 19.175 260000 2.350 0.150 2.200 ... ... 0.136467
0.137251 ... ... 18.275 -0.625 17.650 262000 2.800 0.175 2.625 ... ... 0.136323
0.136812 ... ... 16.775 -0.600 16.175 264000 3.300 0.175 3.125 ... ... 0.13596
0.136614 ... ... 15.350 -0.575 14.775 266000 3.875 0.200 3.675 ... ... 0.135824
0.136105 ... ... 14 -0.575 13.425 268000 4.525 0.225 4.300 ... ... 0.135821
0.136148 ... ... 12.725 -0.550 12.175 270000 5.250 0.250 5 ... ... 0.135887
0.135804 ... ... 11.500 -0.525 10.975 272000 6.025 0.250 5.775 ... ... 0.135563
0.135906 ... ... 10.375 -0.500 9.875 274000 6.900 0.300 6.600 ... ... 0.135682
0.135603 ... ... 9.300 -0.475 8.825 276000 7.850 0.325 7.525 ... ... 0.135801
0.135718 ... ... 8.325 -0.450 7.875 278000 8.875 0.350 8.525 ... ... 0.135927
0.135854 ... ... 7.400 -0.400 7 280000 9.950 0.375 9.575 ... ... 0.135667
0.135624 ... ... 6.550 -0.375 6.175 282000 11.125 0.400 10.725 ... ... 0.135861
0.135464 ... ... 5.800 -0.375 5.425 284000 12.375 0.450 11.925 ... ... 0.136142
0.135419 ... ... 5.075 -0.325 4.750 286000 13.675 0.475 13.200 ... ... 0.13613
0.135554 ... ... 4.450 -0.300 4.150 288000 15.050 0.500 14.550 ... ... 0.136305
0.13548 ... ... 3.875 -0.275 3.600 290000 16.475 0.525 15.950 ... ... 0.13628
0.13574 ... ... 3.350 -0.225 3.125 292000 17.975 0.550 17.425 ... ... 0.136599
0.13541 ... ... 2.900 -0.225 2.675 294000 19.525 0.575 18.950 ... ... 0.136871
0.135601 ... ... 2.500 -0.200 2.300 296000 21.125 0.600 20.525 ... ... 0.137181
0.135298 ... ... 2.125 -0.175 1.950 298000 22.775 0.625 22.150 ... ... 0.137636
0.135828 ... ... 1.825 -0.150 1.675 300000 24.450 0.625 23.825 ... ... 0.137712
0.135327 ... ... 1.550 -0.150 1.400 302000 26.200 0.675 25.525 ... ... 0.138858
0.135227 ... ... 1.300 -0.125 1.175 304000 27.950 0.675 27.275 ... ... 0.139134
0.135801 ... ... 1.100 -0.100 1 306000 29.750 0.700 29.050 ... ... 0.140112
0.135402 ... ... 0.925 -0.100 0.825 308000 31.575 0.700 30.875 ... ... 0.141182
0.136071 ... ... 0.775 -0.075 0.700 310000 33.450 0.725 32.725 ... ... 0.143501
0.135829 ... ... 0.625 -0.050 0.575 312000 35.325 0.750 34.575 ... ... 0.145291
0.13589 ... ... 0.525 -0.050 0.475 314000 37.225 0.750 36.475 ... ... 0.147688
0.134882 ... ... 0.425 -0.050 0.375 316000 39.150 0.750 38.400 ... ... 0.150912
0.136369 ... ... 0.350 -0.025 0.325 318000 41.100 0.775 40.325 ... ... 0.155172
0.135033 ... ... 0.300 -0.050 0.250 320000 43.050 0.775 42.275 ... ... 0.159271
0.134792 ... ... 0.225 -0.025 0.200 322000 45.025 0.800 44.225 ... ... 0.164634
0.136508 ... ... 0.200 -0.025 0.175 324000 47 0.800 46.200 ... ... 0.16993
0.13417 ... ... 0.150 -0.025 0.125 326000 49 0.800 48.200 ... ... 0.176608
0.134231 ... ... 0.125 -0.025 0.100 328000 51 0.800 50.200 ... ... 0.183246
0.133255 ... ... 0.100 -0.025 0.075 330000 53 0.800 52.200 ... ... 0.189843
0.137212 ... ... 0.075 0 0.075 332000 55 0.800 54.200 ... ... 0.196402
0.134391 ... ... 0.075 -0.025 0.050 334000 57 0.800 56.200 ... ... 0.202922
0.138125 ... ... 0.050 0 0.050 336000 59 0.800 58.200 ... ... 0.209403
0.131534 ... ... 0.050 -0.025 0.025 338000 61 0.800 60.200 ... ... 0.215847
0.134988 ... ... 0.025 0 0.025 340000 63 0.800 62.200 ... ... 0.222254
0.138414 ... ... 0.025 0 0.025 342000 65 0.800 64.200 ... ... 0.228624
0.141811 ... ... 0.025 0 0.025 344000 67 0.800 66.200 ... ... 0.234957
0.145175 ... ... 0.025 0 0.025 346000 69 0.800 68.200 ... ... 0.241254
0.13903 ... ... 0.013 0 0.013 348000 71 0.800 70.200 ... ... 0.247516
0.142164 ... ... 0.013 0 0.013 350000 73 0.800 72.200 ... ... 0.253742
0.145274 ... ... 0.013 0 0.013 352000 75 0.800 74.200 ... ... 0.259934
0.148359 ... ... 0.013 0 0.013 354000 77 0.800 76.200 ... ... 0.266092
0.151421 ... ... 0.013 0 0.013 356000 79 0.800 78.200 ... ... 0.272216
0.154461 ... ... 0.013 0 0.013 358000 81 0.800 80.200 ... ... 0.278306
0.15748 ... ... 0.013 0 0.013 360000 83 0.800 82.200 ... ... 0.284363
0.160474 ... ... 0.013 0 0.013 362000 85 0.800 84.200 ... ... 0.290388
0.163444 ... ... 0.013 0 0.013 364000 87 0.800 86.200 ... ... 0.29638
0.166392 ... ... 0.013 0 0.013 366000 89 0.800 88.200 ... ... 0.30234
0.169319 ... ... 0.013 0 0.013 368000 91 0.800 90.200 ... ... 0.308268
0.172225 ... ... 0.013 0 0.013 370000 93 0.800 92.200 ... ... 0.314165
0.175111 ... ... 0.013 0 0.013 372000 95 0.800 94.200 ... ... 0.320031
0.177977 ... ... 0.013 0 0.013 374000 97 0.800 96.200 ... ... 0.325867
0.180822 ... ... 0.013 0 0.013 376000 99 0.800 98.200 ... ... 0.331672
0.183645 ... ... 0.013 0 0.013 378000 101 0.800 100.200 ... ... 0.337447
0.186451 ... ... 0.013 0 0.013 380000 103 0.800 102.200 ... ... 0.343193
0.189237 ... ... 0.013 0 0.013 382000 105 0.800 104.200 ... ... 0.34891
0.192004 ... ... 0.013 0 0.013 384000 107 0.800 106.200 ... ... 0.354597
0.194753 ... ... 0.013 0 0.013 386000 109 0.800 108.200 ... ... 0.360256
0.197485 ... ... 0.013 0 0.013 388000 111 0.800 110.200 ... ... 0.365887
0.200198 ... ... 0.013 0 0.013 390000 113 0.800 112.200 ... ... 0.371489
0.202894 ... ... 0.013 0 0.013 392000 115 0.800 114.200 ... ... 0.377064
0.205572 ... ... 0.013 0 0.013 394000 117 0.800 116.200 ... ... 0.382612
0.208231 ... ... 0.013 0 0.013 396000 119 0.800 118.200 ... ... 0.388132
0.210872 ... ... 0.013 0 0.013 398000 121 0.800 120.200 ... ... 0.393625
0.213495 ... ... 0.013 0 0.013 400000 123 0.800 122.200 ... ... 0.399092
0.216103 ... ... 0.013 0 0.013 402000 125 0.800 124.200 ... ... 0.404532
0.218694 ... ... 0.013 0 0.013 404000 127 0.800 126.200 ... ... 0.409947
0.221271 ... ... 0.013 0 0.013 406000 129 0.800 128.200 ... ... 0.415335
0.223833 ... ... 0.013 0 0.013 408000 131 0.800 130.200 ... ... 0.420698
0.22638 ... ... 0.013 0 0.013 410000 133 0.800 132.200 ... ... 0.426036
0.228912 ... ... 0.013 0 0.013 412000 135 0.800 134.200 ... ... 0.431349
0.231428 ... ... 0.013 0 0.013 414000 137 0.800 136.200 ... ... 0.436637
0.233929 ... ... 0.013 0 0.013 416000 139 0.800 138.200 ... ... 0.4419
0.236413 ... ... 0.013 0 0.013 418000 141 0.800 140.200 ... ... 0.447139
0.238881 ... ... 0.013 0 0.013 420000 143 0.800 142.200 ... ... 0.452354
0.241335 ... ... 0.013 0 0.013 422000 145 0.800 144.200 ... ... 0.457546
0.243775 ... ... 0.013 0 0.013 424000 147 0.800 146.200 ... ... 0.462713
0.2462 ... ... 0.013 0 0.013 426000 149 0.800 148.200 ... ... 0.467858
0.248612 ... ... 0.013 0 0.013 428000 151 0.800 150.200 ... ... 0.472979
0.25101 ... ... 0.013 0 0.013 430000 153 0.800 152.200 ... ... 0.478077
0.253395 ... ... 0.013 0 0.013 432000 155 0.800 154.200 ... ... 0.483153

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.